Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.35 | 10.35 | 10.10 | 10.30 | 49,888 | -0.05(-0.48%) |
Apr 27, 2018 | 10.40 | 10.40 | 10.20 | 10.35 | 28,824 | -0.05(-0.48%) |
Apr 26, 2018 | 10.30 | 10.45 | 10.20 | 10.40 | 33,065 | +0.10(+0.97%) |
Apr 25, 2018 | 10.30 | 10.40 | 10.15 | 10.30 | 23,038 | -0.05(-0.48%) |
Apr 24, 2018 | 10.30 | 10.45 | 10.20 | 10.35 | 47,612 | +0.10(+0.98%) |
Apr 23, 2018 | 10.25 | 10.40 | 10.13 | 10.25 | 55,305 | +0.00(+0.00%) |
Apr 20, 2018 | 10.00 | 10.30 | 9.950 | 10.25 | 81,670 | +0.25(+2.50%) |
Apr 19, 2018 | 10.20 | 10.20 | 9.800 | 10.00 | 47,725 | -0.20(-1.96%) |
Apr 18, 2018 | 10.10 | 10.30 | 10.05 | 10.20 | 58,461 | +0.15(+1.49%) |
Apr 17, 2018 | 10.30 | 10.50 | 10.05 | 10.05 | 28,604 | -0.20(-1.95%) |
Apr 16, 2018 | 10.20 | 10.80 | 9.950 | 10.25 | 57,869 | +0.10(+0.99%) |
Apr 13, 2018 | 9.850 | 10.25 | 9.850 | 10.15 | 42,806 | +0.20(+2.01%) |
Apr 12, 2018 | 10.05 | 10.15 | 9.800 | 9.950 | 36,091 | -0.05(-0.50%) |
Apr 11, 2018 | 10.15 | 10.25 | 9.875 | 10.00 | 42,845 | -0.30(-2.91%) |
Apr 10, 2018 | 10.60 | 10.70 | 10.18 | 10.30 | 63,222 | -0.20(-1.90%) |
Apr 09, 2018 | 10.25 | 10.60 | 10.10 | 10.50 | 39,670 | +0.30(+2.94%) |
Apr 06, 2018 | 10.05 | 10.25 | 10.00 | 10.20 | 41,171 | +0.15(+1.49%) |
Apr 05, 2018 | 10.45 | 10.50 | 9.900 | 10.05 | 53,110 | -0.30(-2.90%) |
Apr 04, 2018 | 9.800 | 10.45 | 9.800 | 10.35 | 91,531 | +0.50(+5.08%) |
Apr 03, 2018 | 9.800 | 10.05 | 9.700 | 9.850 | 64,661 | +0.05(+0.51%) |
Apr 02, 2018 | 10.05 | 10.20 | 9.750 | 9.800 | 117,484 | -0.30(-2.97%) |
Mar 29, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.05(+0.50%) | |
Mar 28, 2018 | 9.950 | 10.20 | 9.800 | 10.05 | 258,947 | +0.10(+1.01%) |
Mar 27, 2018 | 10.25 | 10.35 | 9.800 | 9.950 | 97,086 | -0.30(-2.93%) |
Mar 26, 2018 | 9.800 | 10.35 | 9.800 | 10.25 | 90,514 | +0.50(+5.13%) |
Mar 23, 2018 | 9.550 | 9.900 | 9.500 | 9.750 | 48,350 | +0.25(+2.63%) |
Mar 22, 2018 | 9.500 | 9.700 | 9.450 | 9.500 | 39,812 | -0.05(-0.52%) |
Mar 21, 2018 | 9.550 | 9.700 | 9.450 | 9.550 | 73,972 | -0.05(-0.52%) |
Mar 20, 2018 | 9.700 | 9.700 | 9.500 | 9.600 | 64,787 | -0.10(-1.03%) |
Mar 19, 2018 | 9.600 | 9.750 | 9.300 | 9.700 | 122,966 | +0.00(+0.00%) |
Mar 16, 2018 | 9.350 | 10.00 | 9.350 | 9.700 | 113,250 | +0.35(+3.74%) |
Mar 15, 2018 | 9.400 | 9.450 | 9.300 | 9.350 | 50,870 | -0.05(-0.53%) |
Mar 14, 2018 | 9.450 | 9.550 | 9.400 | 9.400 | 56,882 | -0.10(-1.05%) |
Mar 13, 2018 | 9.600 | 9.735 | 9.450 | 9.500 | 48,998 | -0.10(-1.04%) |
Mar 12, 2018 | 9.100 | 9.800 | 9.050 | 9.600 | 84,921 | +0.55(+6.08%) |
Mar 09, 2018 | 8.850 | 9.150 | 8.800 | 9.050 | 133,549 | +0.00(+0.00%) |
Mar 08, 2018 | 8.900 | 9.150 | 8.555 | 9.050 | 116,506 | +0.15(+1.69%) |
Mar 07, 2018 | 8.650 | 8.950 | 8.625 | 8.900 | 67,472 | +0.30(+3.49%) |
Mar 06, 2018 | 8.450 | 8.658 | 8.400 | 8.600 | 54,138 | +0.12(+1.47%) |
Mar 05, 2018 | 8.550 | 8.550 | 8.250 | 8.475 | 55,779 | -0.12(-1.45%) |
Mar 02, 2018 | 7.800 | 8.600 | 7.800 | 8.600 | 149,233 | +0.80(+10.26%) |
Mar 01, 2018 | 7.835 | 7.975 | 7.750 | 7.800 | 73,338 | -0.05(-0.64%) |
Feb 28, 2018 | 8.150 | 8.150 | 7.750 | 7.850 | 93,461 | -0.25(-3.09%) |
Feb 27, 2018 | 8.250 | 8.428 | 8.000 | 8.100 | 216,828 | -0.18(-2.11%) |
Feb 26, 2018 | 8.550 | 8.600 | 8.250 | 8.275 | 96,481 | -0.28(-3.22%) |
Feb 23, 2018 | 8.650 | 8.650 | 8.500 | 8.550 | 44,069 | -0.10(-1.16%) |
Feb 22, 2018 | 9.050 | 9.050 | 8.600 | 8.650 | 85,474 | -0.35(-3.89%) |
Feb 21, 2018 | 8.450 | 9.450 | 8.450 | 9.000 | 243,289 | +0.60(+7.14%) |
Feb 20, 2018 | 10.20 | 10.20 | 8.350 | 8.400 | 228,453 | -1.80(-17.65%) |
Feb 16, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.10 | 10.32 | 10.00 | 10.20 | 33,427 | +0.25(+2.51%) |
Feb 14, 2018 | 9.900 | 10.00 | 9.800 | 9.950 | 24,709 | +0.00(+0.00%) |
Feb 13, 2018 | 10.20 | 10.21 | 10.00 | 9.950 | 23,455 | -0.25(-2.45%) |
Feb 12, 2018 | 9.950 | 10.35 | 9.850 | 10.20 | 37,062 | +0.27(+2.77%) |
Feb 09, 2018 | 10.05 | 10.05 | 9.700 | 9.925 | 77,082 | -0.02(-0.25%) |
Feb 08, 2018 | 10.10 | 10.24 | 9.900 | 9.950 | 44,869 | -0.15(-1.49%) |
Feb 07, 2018 | 10.30 | 10.30 | 10.00 | 10.10 | 18,320 | -0.20(-1.94%) |
Feb 06, 2018 | 9.900 | 10.35 | 9.822 | 10.30 | 74,291 | +0.25(+2.49%) |
Feb 05, 2018 | 10.00 | 10.00 | 9.850 | 10.05 | 36,245 | -0.05(-0.50%) |
Feb 02, 2018 | 10.30 | 10.45 | 10.05 | 10.10 | 54,018 | -0.25(-2.42%) |